6378 木村化工機(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	136	139	136	138	18,000	138
2003-12-29	138	140	130	135	65,000	135
2003-12-26	132	138	128	138	58,000	138
2003-12-25	126	127	121	127	119,000	127
2003-12-24	131	134	129	130	37,000	130
2003-12-22	133	134	131	133	17,000	133
2003-12-19	134	138	131	131	49,000	131
2003-12-18	133	138	132	138	30,000	138
2003-12-17	135	138	135	138	17,000	138
2003-12-16	138	138	136	136	19,000	136
2003-12-15	147	147	137	137	36,000	137
2003-12-12	141	142	137	142	28,000	142
2003-12-11	136	139	135	139	18,000	139
2003-12-10	145	145	141	141	14,000	141
2003-12-09	144	145	141	142	8,000	142
2003-12-08	142	144	140	144	11,000	144
2003-12-05	145	146	145	145	12,000	145
2003-12-04	145	145	145	145	5,000	145
2003-12-03	147	147	144	145	20,000	145
2003-12-02	140	153	140	145	20,000	145
2003-12-01	140	140	135	135	9,000	135
2003-11-28	148	149	137	137	62,000	137
2003-11-27	144	144	137	138	17,000	138
2003-11-26	143	145	139	139	22,000	139
2003-11-25	146	146	143	143	8,000	143
2003-11-21	140	145	140	142	23,000	142
2003-11-20	138	138	132	135	34,000	135
2003-11-19	140	141	125	125	107,000	125
2003-11-18	140	145	140	145	36,000	145
2003-11-17	149	151	145	148	29,000	148
2003-11-14	155	163	155	160	29,000	160
2003-11-13	156	156	153	155	32,000	155
2003-11-12	156	156	154	156	30,000	156
2003-11-11	163	163	159	159	77,000	159
2003-11-10	163	163	161	163	18,000	163
2003-11-07	167	167	164	164	20,000	164
2003-11-06	171	172	162	163	51,000	163
2003-11-05	171	172	171	172	11,000	172
2003-11-04	171	173	171	172	22,000	172
2003-10-31	172	172	167	170	30,000	170
2003-10-30	173	175	171	172	32,000	172
2003-10-29	172	173	171	172	9,000	172
2003-10-28	167	172	167	172	31,000	172
2003-10-27	172	172	167	167	38,000	167
2003-10-24	172	173	170	172	36,000	172
2003-10-23	180	181	171	172	52,000	172
2003-10-22	186	186	180	181	42,000	181
2003-10-21	186	187	185	185	24,000	185
2003-10-20	186	189	186	186	48,000	186
2003-10-17	188	189	186	186	24,000	186
2003-10-16	190	191	188	188	31,000	188
2003-10-15	191	191	186	189	38,000	189
2003-10-14	193	193	189	189	34,000	189
2003-10-10	192	192	189	190	37,000	190
2003-10-09	192	196	190	194	134,000	194
2003-10-08	185	197	184	190	352,000	190
2003-10-07	180	180	177	179	29,000	179
2003-10-06	186	186	179	179	41,000	179
2003-10-03	185	185	180	184	51,000	184
2003-10-02	179	185	179	185	106,000	185
2003-10-01	180	181	176	179	43,000	179
2003-09-30	174	180	172	180	110,000	180
2003-09-29	177	178	174	174	32,000	174
2003-09-26	180	180	170	180	59,000	180
2003-09-25	184	187	177	178	69,000	178
2003-09-24	177	192	176	188	199,000	188
2003-09-22	180	180	176	177	27,000	177
2003-09-19	183	183	180	180	53,000	180
2003-09-18	181	183	179	183	32,000	183
2003-09-17	184	184	178	181	61,000	181
2003-09-16	184	185	181	182	47,000	182
2003-09-12	184	185	182	184	69,000	184
2003-09-11	187	187	181	184	56,000	184
2003-09-10	190	190	187	187	36,000	187
2003-09-09	191	194	189	191	77,000	191
2003-09-08	193	194	188	190	118,000	190
2003-09-05	193	209	190	195	557,000	195
2003-09-04	192	211	192	195	1,973,000	195
2003-09-03	181	188	180	187	160,000	187
2003-09-02	176	183	176	181	40,000	181
2003-09-01	179	179	176	176	40,000	176
2003-08-29	178	179	178	179	11,000	179
2003-08-28	178	179	177	177	30,000	177
2003-08-27	176	183	176	178	34,000	178
2003-08-26	176	177	176	176	20,000	176
2003-08-25	180	180	176	178	21,000	178
2003-08-22	178	182	175	182	59,000	182
2003-08-21	182	182	177	177	42,000	177
2003-08-20	180	182	176	179	68,000	179
2003-08-19	178	190	178	184	151,000	184
2003-08-18	177	179	175	177	26,000	177
2003-08-15	181	183	177	177	55,000	177
2003-08-14	172	180	169	180	44,000	180
2003-08-13	169	171	169	169	27,000	169
2003-08-12	168	169	161	165	38,000	165
2003-08-11	166	166	161	161	38,000	161
2003-08-08	166	167	161	164	47,000	164
2003-08-07	172	172	168	169	15,000	169
2003-08-06	175	176	170	170	30,000	170
2003-08-05	176	178	175	175	91,000	175
2003-08-04	176	179	175	175	67,000	175
2003-08-01	185	185	175	176	74,000	176
2003-07-31	183	185	175	175	32,000	175
2003-07-30	186	190	186	187	23,000	187
2003-07-29	185	190	185	190	64,000	190
2003-07-28	184	186	182	182	80,000	182
2003-07-25	189	192	187	188	62,000	188
2003-07-24	177	204	177	194	105,000	194
2003-07-23	180	181	175	180	47,000	180
2003-07-22	186	186	180	180	47,000	180
2003-07-18	176	182	172	172	122,000	172
2003-07-17	195	195	176	184	122,000	184
2003-07-16	197	199	196	197	30,000	197
2003-07-15	200	201	197	199	71,000	199
2003-07-14	201	201	195	200	63,000	200
2003-07-11	203	203	198	200	33,000	200
2003-07-10	208	208	204	207	85,000	207
2003-07-09	205	210	199	208	92,000	208
2003-07-08	212	212	195	201	267,000	201
2003-07-07	214	217	206	212	536,000	212
2003-07-04	185	217	185	212	1,630,000	212
2003-07-03	197	197	185	185	198,000	185
2003-07-02	204	205	194	195	340,000	195
2003-07-01	201	214	199	205	1,136,000	205
2003-06-30	189	196	185	196	515,000	196
2003-06-27	185	188	182	185	107,000	185
2003-06-26	178	182	178	180	78,000	180
2003-06-25	185	185	181	185	139,000	185
2003-06-24	181	190	176	185	224,000	185
2003-06-23	183	184	181	184	94,000	184
2003-06-20	182	190	175	185	228,000	185
2003-06-19	169	186	169	183	257,000	183
2003-06-18	172	176	168	168	116,000	168
2003-06-17	184	185	165	165	237,000	165
2003-06-16	186	189	179	181	252,000	181
2003-06-13	168	201	168	196	1,067,000	196
2003-06-12	164	168	161	168	140,000	168
2003-06-11	165	167	161	161	183,000	161
2003-06-10	154	164	151	158	110,000	158
2003-06-09	156	165	155	155	199,000	155
2003-06-06	149	153	148	153	119,000	153
2003-06-05	150	150	147	147	33,000	147
2003-06-04	145	147	144	147	23,000	147
2003-06-03	143	145	141	145	39,000	145
2003-06-02	146	146	142	142	23,000	142
2003-05-30	141	143	139	143	19,000	143
2003-05-29	141	144	141	144	23,000	144
2003-05-28	140	143	140	141	21,000	141
2003-05-27	146	147	141	141	35,000	141
2003-05-26	144	145	144	145	8,000	145
2003-05-23	148	148	142	143	8,000	143
2003-05-22	142	145	142	142	7,000	142
2003-05-21	143	144	141	141	22,000	141
2003-05-20	144	145	140	141	16,000	141
2003-05-19	147	147	144	144	46,000	144
2003-05-16	149	157	147	147	205,000	147
2003-05-15	148	149	146	147	37,000	147
2003-05-14	142	146	141	146	30,000	146
2003-05-13	143	143	134	142	34,000	142
2003-05-12	143	145	140	140	24,000	140
2003-05-09	143	143	139	143	57,000	143
2003-05-08	148	148	145	145	10,000	145
2003-05-07	145	153	145	146	92,000	146
2003-05-06	143	145	140	144	56,000	144
2003-05-02	148	148	143	143	15,000	143
2003-05-01	150	150	146	146	38,000	146
2003-04-30	149	150	146	150	16,000	150
2003-04-28	148	149	146	149	21,000	149
2003-04-25	145	148	144	148	48,000	148
2003-04-24	145	149	145	145	43,000	145
2003-04-23	149	149	143	143	41,000	143
2003-04-22	152	153	148	148	110,000	148
2003-04-21	144	149	144	149	93,000	149
2003-04-18	146	146	142	142	40,000	142
2003-04-17	147	148	142	145	78,000	145
2003-04-16	153	153	138	147	148,000	147
2003-04-15	156	158	148	158	118,000	158
2003-04-14	158	158	152	155	28,000	155
2003-04-11	158	167	153	153	79,000	153
2003-04-10	160	160	148	154	136,000	154
2003-04-09	158	163	155	158	154,000	158
2003-04-08	170	170	155	163	343,000	163
2003-04-07	183	186	172	175	656,000	175
2003-04-04	150	185	150	173	1,319,000	173
2003-04-03	139	150	138	147	92,000	147
2003-04-02	139	139	137	138	5,000	138
2003-04-01	139	139	137	137	5,000	137
2003-03-31	138	138	138	138	5,000	138
2003-03-28	140	140	135	139	9,000	139
2003-03-27	139	140	135	137	30,000	137
2003-03-26	133	138	133	134	20,000	134
2003-03-25	135	135	134	135	18,000	135
2003-03-24	136	137	134	136	29,000	136
2003-03-20	134	136	133	136	34,000	136
2003-03-19	126	135	126	134	30,000	134
2003-03-18	132	135	132	135	9,000	135
2003-03-17	135	135	130	135	8,000	135
2003-03-14	135	135	135	135	41,000	135
2003-03-13	136	136	134	136	12,000	136
2003-03-12	134	136	130	136	19,000	136
2003-03-11	132	135	132	135	6,000	135
2003-03-10	123	135	117	135	49,000	135
2003-03-07	135	135	132	133	4,000	133
2003-03-06	136	136	133	135	6,000	135
2003-03-05	136	136	136	136	11,000	136
2003-03-04	133	136	133	136	12,000	136
2003-03-03	134	136	133	136	16,000	136
2003-02-28	129	137	129	137	12,000	137
2003-02-27	129	133	128	128	25,000	128
2003-02-26	133	136	133	133	4,000	133
2003-02-25	137	138	130	138	25,000	138
2003-02-24	134	139	133	137	34,000	137
2003-02-21	138	138	135	136	8,000	136
2003-02-20	135	138	133	138	28,000	138
2003-02-19	137	137	135	135	23,000	135
2003-02-18	136	138	135	136	37,000	136
2003-02-17	139	139	136	138	39,000	138
2003-02-14	142	142	138	141	55,000	141
2003-02-13	139	140	137	140	34,000	140
2003-02-12	140	141	137	141	36,000	141
2003-02-10	140	142	137	140	35,000	140
2003-02-07	141	142	137	140	26,000	140
2003-02-06	140	142	137	142	36,000	142
2003-02-05	142	142	136	140	27,000	140
2003-02-04	142	142	137	141	12,000	141
2003-02-03	142	142	141	141	2,000	141
2003-01-31	136	143	135	143	22,000	143
2003-01-30	148	148	136	140	22,000	140
2003-01-29	149	149	145	148	8,000	148
2003-01-28	152	152	145	150	26,000	150
2003-01-27	156	156	145	153	38,000	153
2003-01-24	155	158	151	157	34,000	157
2003-01-23	160	160	150	159	78,000	159
2003-01-22	159	163	156	161	50,000	161
2003-01-21	154	159	149	159	77,000	159
2003-01-20	152	154	148	154	72,000	154
2003-01-17	147	155	144	154	54,000	154
2003-01-16	145	147	144	147	10,000	147
2003-01-15	150	150	144	149	45,000	149
2003-01-14	147	149	145	149	41,000	149
2003-01-10	146	150	143	148	61,000	148
2003-01-09	147	151	142	151	77,000	151
2003-01-08	144	144	142	144	26,000	144
2003-01-07	144	144	142	144	14,000	144
2003-01-06	141	144	141	144	14,000	144

分割・併合履歴：なし